29,610€
0,17%
Echtzeit-Aktienkurs WIENERBERGER
Bid:
Ask:
Aktienkurse zur WIENERBERGER Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 29,50 | 29,96 | 29,42 | 29,72 | 0,54% | 3.490,00 |
| 26.11.2025 | 30,34 | 30,50 | 29,50 | 29,56 | -2,70% | 9.922,00 |
| 25.11.2025 | 29,42 | 30,48 | 28,66 | 30,38 | 3,33% | 20.231,00 |
| 24.11.2025 | 27,76 | 29,40 | 27,74 | 29,40 | 6,29% | 29.712,00 |
| 21.11.2025 | 26,04 | 27,74 | 26,04 | 27,66 | 6,14% | 9.830,00 |
| 20.11.2025 | 26,96 | 27,02 | 26,06 | 26,06 | -2,47% | 3.770,00 |
| 19.11.2025 | 25,40 | 26,88 | 25,26 | 26,72 | 5,03% | 12.600,00 |
| 18.11.2025 | 25,82 | 25,82 | 25,10 | 25,44 | -1,93% | 7.722,00 |
| 17.11.2025 | 26,56 | 26,56 | 25,78 | 25,94 | -2,48% | 5.871,00 |
| 14.11.2025 | 26,90 | 26,94 | 26,12 | 26,60 | -0,89% | 10.496,00 |
| 13.11.2025 | 26,92 | 27,50 | 26,46 | 26,84 | 0,45% | 7.980,00 |
| 12.11.2025 | 26,02 | 26,82 | 25,90 | 26,72 | 2,77% | 6.557,00 |
| 11.11.2025 | 25,44 | 26,06 | 25,40 | 26,00 | 1,96% | 2.848,00 |
| 10.11.2025 | 25,02 | 25,62 | 25,02 | 25,50 | 1,27% | 5.867,00 |
| 07.11.2025 | 25,44 | 25,52 | 24,72 | 25,18 | -0,94% | 6.978,00 |
| 06.11.2025 | 25,72 | 25,72 | 25,12 | 25,42 | -1,32% | 4.802,00 |
| 05.11.2025 | 25,26 | 25,84 | 25,12 | 25,76 | 1,98% | 4.045,00 |
| 04.11.2025 | 25,54 | 25,62 | 25,10 | 25,26 | -2,09% | 7.963,00 |
| 03.11.2025 | 25,76 | 25,88 | 25,52 | 25,80 | -0,15% | 7.413,00 |
| 31.10.2025 | 26,20 | 26,26 | 25,62 | 25,84 | -1,75% | 8.891,00 |
| 30.10.2025 | 26,36 | 26,58 | 25,76 | 26,30 | -0,08% | 8.039,00 |
| 29.10.2025 | 26,34 | 26,52 | 25,90 | 26,32 | -0,23% | 6.952,00 |
| 28.10.2025 | 26,78 | 26,78 | 26,32 | 26,38 | -1,86% | 4.493,00 |
| 27.10.2025 | 26,80 | 27,14 | 26,58 | 26,88 | 0,45% | 3.323,00 |
| 24.10.2025 | 27,10 | 27,20 | 26,62 | 26,76 | -1,98% | 4.802,00 |
| 23.10.2025 | 26,62 | 27,30 | 26,56 | 27,30 | 2,79% | 2.571,00 |
| 22.10.2025 | 26,80 | 26,94 | 26,48 | 26,56 | -0,75% | 4.919,00 |
| 21.10.2025 | 26,34 | 26,84 | 26,08 | 26,76 | 1,75% | 7.583,00 |
| 20.10.2025 | 26,42 | 26,48 | 26,06 | 26,30 | -0,30% | 7.317,00 |
| 17.10.2025 | 25,94 | 26,52 | 25,64 | 26,38 | 1,23% | 9.137,00 |
| 16.10.2025 | 26,10 | 26,36 | 25,82 | 26,06 | -0,53% | 12.012,00 |
| 15.10.2025 | 26,58 | 26,58 | 25,98 | 26,20 | -1,06% | 5.808,00 |
| 14.10.2025 | 27,22 | 27,22 | 25,80 | 26,48 | -3,15% | 18.224,00 |
| 13.10.2025 | 27,52 | 27,52 | 27,00 | 27,34 | 0,51% | 6.418,00 |
| 10.10.2025 | 27,66 | 27,66 | 26,80 | 27,20 | -1,45% | 12.785,00 |
| 09.10.2025 | 27,06 | 27,72 | 27,06 | 27,60 | 1,92% | 9.611,00 |
| 08.10.2025 | 27,34 | 27,34 | 26,92 | 27,08 | -0,29% | 8.508,00 |
| 07.10.2025 | 27,62 | 27,62 | 27,02 | 27,16 | -1,38% | 7.200,00 |
| 06.10.2025 | 27,70 | 27,72 | 27,34 | 27,54 | -0,79% | 2.789,00 |
| 03.10.2025 | 27,90 | 28,10 | 27,42 | 27,76 | -0,07% | 2.186,00 |
| 02.10.2025 | 27,92 | 28,24 | 27,46 | 27,78 | -0,29% | 7.764,00 |
| 01.10.2025 | 27,40 | 27,88 | 27,12 | 27,86 | 1,31% | 4.556,00 |
| 30.09.2025 | 27,26 | 27,54 | 26,64 | 27,50 | 1,03% | 10.569,00 |
| 29.09.2025 | 27,48 | 27,48 | 26,80 | 27,22 | -0,73% | 14.165,00 |
| 26.09.2025 | 28,38 | 28,44 | 26,92 | 27,42 | -3,31% | 18.922,00 |
| 25.09.2025 | 28,60 | 28,60 | 27,98 | 28,36 | -1,05% | 5.698,00 |
| 24.09.2025 | 29,02 | 29,06 | 28,60 | 28,66 | -1,38% | 2.025,00 |
| 23.09.2025 | 28,78 | 29,30 | 28,70 | 29,06 | 0,90% | 1.503,00 |
| 22.09.2025 | 29,00 | 29,00 | 28,54 | 28,80 | -0,76% | 1.828,00 |
| 19.09.2025 | 28,82 | 29,28 | 28,82 | 29,02 | 1,04% | 2.302,00 |
| 18.09.2025 | 28,72 | 29,20 | 28,72 | 28,72 | 0,07% | 1.251,00 |
| 17.09.2025 | 28,84 | 28,84 | 28,50 | 28,70 | -0,49% | 3.724,00 |
| 16.09.2025 | 28,70 | 29,00 | 28,60 | 28,84 | 0,56% | 2.265,00 |
| 15.09.2025 | 28,90 | 29,00 | 28,52 | 28,68 | -0,90% | 4.214,00 |
| 12.09.2025 | 28,58 | 28,94 | 28,48 | 28,94 | 1,33% | 4.104,00 |
| 11.09.2025 | 28,78 | 28,80 | 28,44 | 28,56 | -0,42% | 1.486,00 |
| 10.09.2025 | 29,06 | 29,16 | 28,52 | 28,68 | -1,51% | 3.773,00 |
| 09.09.2025 | 29,10 | 29,34 | 28,72 | 29,12 | -0,75% | 5.429,00 |
| 08.09.2025 | 29,06 | 29,38 | 29,04 | 29,34 | 0,89% | 2.088,00 |
| 05.09.2025 | 29,32 | 29,36 | 28,82 | 29,08 | -0,34% | 3.019,00 |
| 04.09.2025 | 29,62 | 29,62 | 29,14 | 29,18 | -0,88% | 3.419,00 |
| 03.09.2025 | 29,52 | 29,60 | 29,20 | 29,44 | -0,41% | 3.065,00 |
| 02.09.2025 | 29,92 | 29,92 | 29,20 | 29,56 | -1,40% | 4.185,00 |
| 01.09.2025 | 29,90 | 30,08 | 29,80 | 29,98 | -0,07% | 1.447,00 |
| 29.08.2025 | 30,44 | 30,44 | 29,80 | 30,00 | -1,57% | 3.623,00 |
| 28.08.2025 | 30,12 | 30,66 | 30,12 | 30,48 | 0,99% | 1.368,00 |
| 27.08.2025 | 30,98 | 30,98 | 30,12 | 30,18 | -1,95% | 3.751,00 |
| 26.08.2025 | 31,42 | 31,42 | 30,70 | 30,78 | -2,66% | 7.278,00 |
| 25.08.2025 | 32,14 | 32,48 | 31,14 | 31,62 | -2,23% | 6.345,00 |
| 22.08.2025 | 31,70 | 32,34 | 31,70 | 32,34 | 1,83% | 2.702,00 |
| 21.08.2025 | 32,30 | 32,32 | 31,56 | 31,76 | -1,61% | 5.720,00 |
| 20.08.2025 | 32,82 | 33,26 | 32,10 | 32,28 | -1,82% | 7.849,00 |
| 19.08.2025 | 31,74 | 33,24 | 31,74 | 32,88 | 3,59% | 9.561,00 |
| 18.08.2025 | 32,34 | 32,44 | 31,28 | 31,74 | -0,81% | 6.028,00 |
| 15.08.2025 | 31,98 | 32,60 | 31,76 | 32,00 | 0,13% | 5.420,00 |
| 14.08.2025 | 33,06 | 33,06 | 31,60 | 31,96 | -3,15% | 5.734,00 |
| 13.08.2025 | 31,88 | 34,92 | 31,34 | 33,00 | 3,51% | 11.925,00 |
| 12.08.2025 | 31,74 | 32,00 | 31,22 | 31,88 | 0,13% | 3.337,00 |
| 11.08.2025 | 32,70 | 33,08 | 31,74 | 31,84 | -1,85% | 6.902,00 |
| 08.08.2025 | 31,26 | 32,78 | 31,00 | 32,44 | 3,71% | 8.971,00 |
| 07.08.2025 | 29,50 | 32,06 | 29,50 | 31,28 | 7,27% | 9.524,00 |
| 06.08.2025 | 29,18 | 29,54 | 28,86 | 29,16 | 0,34% | 24.170,00 |
| 05.08.2025 | 29,32 | 29,40 | 28,94 | 29,06 | -0,48% | 1.196,00 |
| 04.08.2025 | 28,98 | 29,20 | 28,76 | 29,20 | 1,04% | 2.986,00 |
| 01.08.2025 | 29,48 | 29,48 | 28,74 | 28,90 | -2,10% | 4.017,00 |
| 31.07.2025 | 30,08 | 30,42 | 29,50 | 29,52 | -1,14% | 3.378,00 |
| 30.07.2025 | 30,14 | 30,30 | 29,86 | 29,86 | -0,93% | 1.225,00 |
| 29.07.2025 | 30,34 | 30,38 | 29,84 | 30,14 | 0,00% | 2.490,00 |
| 28.07.2025 | 30,92 | 31,04 | 30,14 | 30,14 | -2,14% | 5.465,00 |
| 25.07.2025 | 30,66 | 30,80 | 30,24 | 30,80 | 0,20% | 1.586,00 |
| 24.07.2025 | 30,66 | 30,78 | 30,30 | 30,74 | 0,39% | 6.241,00 |
| 23.07.2025 | 29,56 | 30,62 | 29,54 | 30,62 | 4,51% | 11.308,00 |
| 22.07.2025 | 29,78 | 29,78 | 29,18 | 29,30 | -2,07% | 1.846,00 |
| 21.07.2025 | 29,28 | 30,30 | 29,22 | 29,92 | 1,08% | 1.430,00 |
| 18.07.2025 | 29,30 | 29,60 | 29,08 | 29,60 | 2,07% | 1.851,00 |
| 17.07.2025 | 29,24 | 29,50 | 29,00 | 29,00 | -0,75% | 2.345,00 |
| 16.07.2025 | 29,58 | 29,60 | 28,80 | 29,22 | -1,28% | 2.970,00 |
| 15.07.2025 | 29,46 | 30,00 | 29,46 | 29,60 | 0,54% | 923,00 |
| 14.07.2025 | 30,32 | 30,32 | 29,26 | 29,44 | -3,29% | 6.431,00 |
| 11.07.2025 | 30,96 | 30,98 | 30,22 | 30,44 | -2,06% | 1.583,00 |